Hanwang Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.170	14.320	13.980	14.310	14.310	2,827,771
2026-07-22	14.430	14.440	14.090	14.170	14.170	2,603,440
2026-07-21	14.350	14.390	13.720	14.320	14.320	4,181,528
2026-07-20	14.250	14.640	13.950	14.110	14.110	3,492,184
2026-07-17	14.800	14.860	14.120	14.250	14.250	3,993,587
2026-07-16	14.490	14.900	14.420	14.720	14.720	3,045,268
2026-07-15	14.250	14.790	14.170	14.580	14.580	3,205,439
2026-07-14	14.500	14.600	14.170	14.500	14.500	3,643,540
2026-07-13	15.300	15.450	14.460	14.500	14.500	5,995,978
2026-07-10	15.130	15.680	14.960	15.490	15.490	6,121,851
2026-07-09	14.720	15.160	14.520	15.160	15.160	4,668,171
2026-07-08	14.670	14.950	14.510	14.790	14.790	3,146,185
2026-07-07	15.040	15.190	14.690	14.760	14.760	3,661,500
2026-07-06	15.500	15.550	15.010	15.070	15.070	4,933,886
2026-07-03	15.260	15.680	15.100	15.550	15.550	5,861,731
2026-07-02	15.650	15.880	15.230	15.260	15.260	6,036,178
2026-07-01	15.560	15.870	15.340	15.570	15.570	5,362,200
2026-06-30	15.070	15.580	14.880	15.550	15.550	6,439,000
2026-06-29	15.020	15.450	14.800	15.110	15.110	6,004,700
2026-06-26	15.570	15.850	15.010	15.010	15.010	7,258,670
2026-06-25	16.350	16.350	15.650	15.700	15.700	8,213,601
2026-06-24	16.730	16.800	15.920	16.380	16.380	9,136,971
2026-06-23	17.350	17.490	16.810	16.850	16.850	8,667,472
2026-06-22	16.800	18.350	16.710	17.550	17.550	13,934,685
2026-06-18	18.350	18.350	16.750	17.100	17.100	15,881,950
2026-06-17	18.400	18.660	18.160	18.510	18.510	9,227,984
2026-06-16	18.310	18.880	18.110	18.640	18.640	12,373,780
2026-06-15	18.500	18.670	18.130	18.630	18.630	14,093,400
2026-06-12	18.890	19.300	18.390	18.400	18.400	16,014,460
2026-06-11	19.460	19.830	18.590	18.810	18.810	23,066,170
2026-06-10	19.500	21.160	19.120	19.760	19.760	34,677,512
2026-06-09	18.880	19.680	18.170	19.680	19.680	23,326,133
2026-06-08	15.900	17.890	15.770	17.890	17.890	9,739,620
2026-06-05	16.040	16.520	15.720	16.260	16.260	4,191,577
2026-06-04	16.170	16.290	15.930	16.050	16.050	3,370,675
2026-06-03	16.600	16.610	16.090	16.190	16.190	3,717,100
2026-06-02	16.860	16.960	16.370	16.600	16.600	3,461,602
2026-06-01	16.550	17.190	16.400	16.850	16.850	4,693,701
2026-05-29	17.300	17.800	16.530	16.540	16.540	5,199,664
2026-05-28	17.240	17.380	16.620	17.160	17.160	4,909,634
2026-05-27	17.530	17.960	17.120	17.210	17.210	4,847,165
2026-05-26	17.840	17.950	17.180	17.540	17.540	4,394,001
2026-05-25	17.860	18.260	17.660	17.970	17.970	4,533,105
2026-05-22	17.900	18.050	17.430	17.850	17.850	4,485,400
2026-05-21	18.520	18.830	17.670	17.700	17.700	5,401,005
2026-05-20	19.010	19.010	18.440	18.490	18.490	3,631,206
2026-05-19	18.780	19.060	18.640	19.010	19.010	4,594,682
2026-05-18	18.300	18.850	18.190	18.780	18.780	5,024,946
2026-05-15	18.400	18.720	18.200	18.300	18.300	4,087,200
2026-05-14	19.090	19.180	18.410	18.410	18.410	4,195,183
2026-05-13	18.870	19.120	18.610	18.980	18.980	3,832,690
2026-05-12	19.330	19.330	18.830	18.870	18.870	3,465,100
2026-05-11	19.350	19.480	19.180	19.310	19.310	4,242,601
2026-05-08	18.990	19.460	18.940	19.320	19.320	5,818,467
2026-05-07	18.780	19.050	18.620	19.010	19.010	4,249,797
2026-05-06	18.560	18.900	18.560	18.750	18.750	3,553,902
2026-04-30	18.250	18.590	18.170	18.520	18.520	3,413,701
2026-04-29	18.000	18.370	17.950	18.240	18.240	3,340,955
2026-04-28	18.660	18.710	17.930	18.110	18.110	6,380,700
2026-04-27	18.490	19.000	18.210	18.920	18.920	4,644,838

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.